Gmb Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,050.00 | 5,100.00 | 5,000.00 | 5,020.00 | 5,020.00 | 41,009 |
| 2026-04-17 | 5,040.00 | 5,080.00 | 4,990.00 | 5,050.00 | 5,050.00 | 24,862 |
| 2026-04-16 | 5,000.00 | 5,100.00 | 4,980.00 | 4,985.00 | 4,985.00 | 20,531 |
| 2026-04-15 | 5,020.00 | 5,070.00 | 4,990.00 | 5,020.00 | 5,020.00 | 20,892 |
| 2026-04-14 | 5,010.00 | 5,010.00 | 4,800.00 | 4,995.00 | 4,995.00 | 24,239 |
| 2026-04-13 | 4,960.00 | 5,010.00 | 4,890.00 | 4,930.00 | 4,930.00 | 15,809 |
| 2026-04-10 | 4,945.00 | 5,000.00 | 4,910.00 | 4,960.00 | 4,960.00 | 23,413 |
| 2026-04-09 | 5,070.00 | 5,070.00 | 4,900.00 | 4,945.00 | 4,945.00 | 22,178 |
| 2026-04-08 | 4,950.00 | 5,090.00 | 4,880.00 | 5,020.00 | 5,020.00 | 56,438 |
| 2026-04-07 | 4,900.00 | 4,940.00 | 4,800.00 | 4,880.00 | 4,880.00 | 48,919 |
| 2026-04-06 | 4,920.00 | 4,930.00 | 4,850.00 | 4,900.00 | 4,900.00 | 22,965 |
| 2026-04-03 | 4,805.00 | 4,995.00 | 4,800.00 | 4,920.00 | 4,920.00 | 46,954 |
| 2026-04-02 | 5,010.00 | 5,050.00 | 4,690.00 | 4,800.00 | 4,800.00 | 82,905 |
| 2026-04-01 | 4,800.00 | 4,955.00 | 4,800.00 | 4,950.00 | 4,950.00 | 47,956 |
| 2026-03-31 | 4,850.00 | 4,880.00 | 4,740.00 | 4,780.00 | 4,780.00 | 42,351 |
| 2026-03-30 | 5,080.00 | 5,080.00 | 4,835.00 | 4,850.00 | 4,850.00 | 44,803 |
| 2026-03-27 | 5,110.00 | 5,120.00 | 4,980.00 | 5,070.00 | 5,070.00 | 36,752 |
| 2026-03-26 | 5,310.00 | 5,320.00 | 5,100.00 | 5,160.00 | 5,160.00 | 54,800 |
| 2026-03-25 | 5,270.00 | 5,430.00 | 5,250.00 | 5,370.00 | 5,120.00 | 49,576 |
| 2026-03-24 | 5,250.00 | 5,350.00 | 5,180.00 | 5,250.00 | 5,005.59 | 37,216 |
| 2026-03-23 | 5,470.00 | 5,470.00 | 5,190.00 | 5,240.00 | 4,996.05 | 72,531 |
| 2026-03-20 | 5,290.00 | 5,500.00 | 5,230.00 | 5,450.00 | 5,196.28 | 42,291 |
| 2026-03-19 | 5,250.00 | 5,300.00 | 5,190.00 | 5,240.00 | 4,996.05 | 18,791 |
| 2026-03-18 | 5,250.00 | 5,360.00 | 5,240.00 | 5,280.00 | 5,034.19 | 28,217 |
| 2026-03-17 | 5,220.00 | 5,330.00 | 5,210.00 | 5,250.00 | 5,005.59 | 25,998 |
| 2026-03-16 | 5,300.00 | 5,320.00 | 5,090.00 | 5,220.00 | 4,976.98 | 26,817 |
| 2026-03-13 | 5,290.00 | 5,410.00 | 5,150.00 | 5,300.00 | 5,053.26 | 26,760 |
| 2026-03-12 | 5,250.00 | 5,400.00 | 5,250.00 | 5,330.00 | 5,081.86 | 25,600 |
| 2026-03-11 | 5,150.00 | 5,460.00 | 5,150.00 | 5,300.00 | 5,053.26 | 44,278 |
| 2026-03-10 | 5,100.00 | 5,190.00 | 4,950.00 | 5,120.00 | 4,881.64 | 53,720 |
| 2026-03-09 | 5,020.00 | 5,020.00 | 4,885.00 | 5,000.00 | 4,767.23 | 100,739 |
| 2026-03-06 | 5,160.00 | 5,370.00 | 4,900.00 | 5,100.00 | 4,862.57 | 42,664 |
| 2026-03-05 | 5,000.00 | 5,370.00 | 5,000.00 | 5,200.00 | 4,957.91 | 70,844 |
| 2026-03-04 | 5,300.00 | 5,300.00 | 4,740.00 | 4,785.00 | 4,562.23 | 228,673 |
| 2026-03-03 | 5,500.00 | 5,500.00 | 5,220.00 | 5,340.00 | 5,091.40 | 141,730 |
| 2026-02-27 | 5,700.00 | 5,790.00 | 5,520.00 | 5,520.00 | 5,263.02 | 128,750 |
| 2026-02-26 | 5,800.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,425.10 | 97,185 |
| 2026-02-25 | 5,680.00 | 5,900.00 | 5,620.00 | 5,800.00 | 5,529.98 | 111,231 |
| 2026-02-24 | 5,980.00 | 5,980.00 | 5,610.00 | 5,680.00 | 5,415.57 | 162,141 |
| 2026-02-23 | 5,800.00 | 6,060.00 | 5,750.00 | 5,900.00 | 5,625.33 | 154,243 |
| 2026-02-20 | 5,670.00 | 5,780.00 | 5,490.00 | 5,770.00 | 5,501.38 | 137,253 |
| 2026-02-19 | 5,780.00 | 5,870.00 | 5,560.00 | 5,620.00 | 5,358.36 | 152,373 |
| 2026-02-13 | 5,510.00 | 5,780.00 | 5,460.00 | 5,710.00 | 5,444.17 | 139,275 |
| 2026-02-12 | 5,390.00 | 5,680.00 | 5,360.00 | 5,510.00 | 5,253.48 | 105,440 |
| 2026-02-11 | 5,400.00 | 5,600.00 | 5,260.00 | 5,460.00 | 5,205.81 | 131,525 |
| 2026-02-10 | 5,320.00 | 5,510.00 | 5,270.00 | 5,400.00 | 5,148.60 | 135,229 |
| 2026-02-09 | 5,140.00 | 5,500.00 | 5,120.00 | 5,270.00 | 5,024.66 | 155,674 |
| 2026-02-06 | 5,280.00 | 5,410.00 | 5,010.00 | 5,100.00 | 4,862.57 | 319,732 |
| 2026-02-05 | 5,690.00 | 7,140.00 | 5,020.00 | 5,300.00 | 5,053.26 | 2,051,348 |
| 2026-02-04 | 5,190.00 | 5,680.00 | 5,190.00 | 5,600.00 | 5,339.29 | 384,378 |
| 2026-02-03 | 5,090.00 | 5,260.00 | 5,090.00 | 5,190.00 | 4,948.38 | 97,699 |
| 2026-02-02 | 5,090.00 | 5,340.00 | 4,995.00 | 5,090.00 | 4,853.04 | 231,168 |
| 2026-01-30 | 4,850.00 | 5,100.00 | 4,700.00 | 5,070.00 | 4,833.97 | 264,345 |
| 2026-01-29 | 4,595.00 | 4,910.00 | 4,570.00 | 4,860.00 | 4,633.74 | 216,079 |
| 2026-01-28 | 4,570.00 | 4,650.00 | 4,570.00 | 4,595.00 | 4,381.08 | 59,148 |
| 2026-01-27 | 4,660.00 | 4,660.00 | 4,475.00 | 4,555.00 | 4,342.94 | 69,034 |
| 2026-01-26 | 4,690.00 | 4,780.00 | 4,660.00 | 4,665.00 | 4,447.82 | 111,033 |
| 2026-01-23 | 4,550.00 | 4,650.00 | 4,530.00 | 4,600.00 | 4,385.85 | 51,767 |
| 2026-01-22 | 4,790.00 | 4,790.00 | 4,530.00 | 4,570.00 | 4,357.24 | 105,091 |
| 2026-01-21 | 4,480.00 | 4,780.00 | 4,480.00 | 4,675.00 | 4,457.36 | 153,905 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 80.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.